Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,953.12 +944.48 (+1.41%) CMC Crypto 200
1,374.27 +43.66 (+3.28%)
Lytus Technologies Holdings PTV. Ltd. (LYT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.9400 | 2.1890 | 1.8200 | 1.9100 | 1.9100 | 121,200 |
| 25 Jul 2024 | 1.9800 | 2.3000 | 1.9000 | 1.9800 | 1.9800 | 113,100 |
| 24 Jul 2024 | 2.0600 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 30,700 |
| 23 Jul 2024 | 1.7900 | 2.1000 | 1.7900 | 2.0250 | 2.0250 | 99,200 |
| 22 Jul 2024 | 1.8200 | 2.2500 | 1.7070 | 1.8450 | 1.8450 | 190,700 |
| 19 Jul 2024 | 1.8800 | 2.2700 | 1.8000 | 1.8500 | 1.8500 | 179,900 |
| 18 Jul 2024 | 2.1200 | 2.1200 | 1.8420 | 1.9100 | 1.9100 | 47,500 |
| 17 Jul 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 19,500 |
| 16 Jul 2024 | 2.0500 | 2.4000 | 2.0500 | 2.1100 | 2.1100 | 100,200 |
| 15 Jul 2024 | 2.1600 | 2.2400 | 2.0200 | 2.0500 | 2.0500 | 34,500 |
| 12 Jul 2024 | 2.1000 | 2.3000 | 2.0900 | 2.2400 | 2.2400 | 39,300 |
| 11 Jul 2024 | 2.0400 | 2.1800 | 2.0200 | 2.1600 | 2.1600 | 49,500 |
| 10 Jul 2024 | 2.0200 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 24,300 |
| 09 Jul 2024 | 2.0900 | 2.1700 | 1.9900 | 2.0200 | 2.0200 | 41,300 |
| 08 Jul 2024 | 2.1790 | 2.1790 | 1.9700 | 1.9900 | 1.9900 | 24,800 |
| 05 Jul 2024 | 2.0700 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 23,700 |
| 03 Jul 2024 | 2.0100 | 2.3600 | 1.9700 | 2.1200 | 2.1200 | 43,800 |
| 02 Jul 2024 | 2.0000 | 2.1500 | 1.9300 | 2.1500 | 2.1500 | 12,500 |
| 01 Jul 2024 | 2.0900 | 2.2200 | 2.0260 | 2.0400 | 2.0400 | 38,700 |
| 28 Jun 2024 | 2.1500 | 2.2000 | 1.9900 | 2.0700 | 2.0700 | 44,100 |
| 27 Jun 2024 | 2.2500 | 2.3100 | 2.1700 | 2.2000 | 2.2000 | 14,400 |
| 26 Jun 2024 | 2.3000 | 2.3800 | 2.2200 | 2.2500 | 2.2500 | 23,700 |
| 25 Jun 2024 | 2.4870 | 2.4870 | 2.3000 | 2.3900 | 2.3900 | 18,300 |
| 24 Jun 2024 | 2.3300 | 2.4700 | 2.3300 | 2.4000 | 2.4000 | 21,700 |
| 21 Jun 2024 | 2.4200 | 2.4600 | 2.2520 | 2.3700 | 2.3700 | 51,200 |
| 20 Jun 2024 | 2.2300 | 2.6000 | 2.2300 | 2.4900 | 2.4900 | 150,200 |
| 18 Jun 2024 | 2.3500 | 2.4800 | 2.2100 | 2.2500 | 2.2500 | 79,500 |
| 17 Jun 2024 | 2.5700 | 2.5700 | 2.2900 | 2.3200 | 2.3200 | 28,000 |
| 14 Jun 2024 | 2.6400 | 2.7500 | 2.4200 | 2.4700 | 2.4700 | 48,600 |
| 13 Jun 2024 | 2.5500 | 2.7000 | 2.3300 | 2.6600 | 2.6600 | 71,300 |
| 12 Jun 2024 | 2.6500 | 3.1700 | 2.4200 | 2.7000 | 2.7000 | 565,800 |
| 11 Jun 2024 | 2.7800 | 2.7800 | 2.5100 | 2.5200 | 2.5200 | 13,800 |
| 10 Jun 2024 | 2.7400 | 2.8600 | 2.6100 | 2.6500 | 2.6500 | 10,400 |
| 07 Jun 2024 | 2.7400 | 2.7800 | 2.6120 | 2.6300 | 2.6300 | 21,700 |
| 06 Jun 2024 | 2.9000 | 2.9490 | 2.7800 | 2.8300 | 2.8300 | 13,500 |
| 05 Jun 2024 | 2.8500 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 11,000 |
| 04 Jun 2024 | 2.7700 | 3.0600 | 2.6700 | 2.7200 | 2.7200 | 37,100 |
| 03 Jun 2024 | 2.8500 | 2.9900 | 2.6000 | 2.8400 | 2.8400 | 26,700 |
| 31 May 2024 | 3.0280 | 3.0760 | 2.7300 | 2.8900 | 2.8900 | 24,400 |
| 30 May 2024 | 2.9300 | 3.0600 | 2.9300 | 3.0300 | 3.0300 | 16,600 |
| 29 May 2024 | 2.7700 | 3.1900 | 2.6600 | 3.0100 | 3.0100 | 38,400 |
| 28 May 2024 | 2.6400 | 2.8500 | 2.5500 | 2.6200 | 2.6200 | 60,300 |
| 24 May 2024 | 2.8900 | 2.8900 | 2.6100 | 2.7180 | 2.7180 | 36,200 |
| 23 May 2024 | 2.9200 | 3.0000 | 2.7800 | 2.8300 | 2.8300 | 34,300 |
| 22 May 2024 | 3.0400 | 3.1600 | 2.9000 | 2.9300 | 2.9300 | 72,700 |
| 21 May 2024 | 3.0700 | 3.1870 | 3.0700 | 3.1000 | 3.1000 | 11,400 |
| 20 May 2024 | 3.2700 | 3.2700 | 3.0700 | 3.1300 | 3.1300 | 27,200 |
| 17 May 2024 | 3.1300 | 3.2010 | 3.0700 | 3.1900 | 3.1900 | 36,500 |
| 16 May 2024 | 3.0700 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 26,800 |
| 15 May 2024 | 3.1250 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 23,100 |
| 14 May 2024 | 3.0700 | 3.2900 | 3.0290 | 3.0800 | 3.0800 | 47,000 |
| 13 May 2024 | 3.1800 | 3.3000 | 3.1000 | 3.1150 | 3.1150 | 37,900 |
| 10 May 2024 | 3.2700 | 3.5000 | 3.1700 | 3.2000 | 3.2000 | 26,600 |
| 09 May 2024 | 3.3500 | 3.3870 | 3.2900 | 3.2900 | 3.2900 | 17,900 |
| 08 May 2024 | 3.4200 | 3.5200 | 3.3900 | 3.3900 | 3.3900 | 17,500 |
| 07 May 2024 | 3.4600 | 3.5000 | 3.3300 | 3.3400 | 3.3400 | 25,700 |
| 06 May 2024 | 3.3700 | 3.5400 | 3.3620 | 3.4100 | 3.4100 | 76,900 |
| 03 May 2024 | 3.4400 | 3.5830 | 3.2700 | 3.4200 | 3.4200 | 47,700 |
| 02 May 2024 | 3.5600 | 3.6050 | 3.1500 | 3.4400 | 3.4400 | 69,300 |
| 01 May 2024 | 3.8700 | 3.9650 | 3.4200 | 3.5000 | 3.5000 | 114,600 |
| 30 Apr 2024 | 3.9800 | 4.0700 | 3.9100 | 3.9600 | 3.9600 | 43,500 |
| 29 Apr 2024 | 4.1600 | 4.2100 | 3.9500 | 4.0600 | 4.0600 | 126,500 |
| 26 Apr 2024 | 4.0400 | 4.3500 | 4.0300 | 4.1500 | 4.1500 | 104,700 |
| 25 Apr 2024 | 3.9500 | 4.2400 | 3.9000 | 4.1600 | 4.1600 | 101,500 |
| 24 Apr 2024 | 4.2000 | 4.2560 | 3.7500 | 4.1200 | 4.1200 | 169,700 |
| 23 Apr 2024 | 4.4500 | 5.0000 | 4.2000 | 4.3500 | 4.3500 | 909,700 |
| 22 Apr 2024 | 4.2800 | 4.3700 | 3.7300 | 4.1100 | 4.1100 | 650,100 |
| 19 Apr 2024 | 4.1600 | 4.8200 | 3.6010 | 4.1900 | 4.1900 | 1,434,200 |
| 18 Apr 2024 | 3.4000 | 4.4300 | 3.4000 | 4.0300 | 4.0300 | 1,067,800 |
| 17 Apr 2024 | 3.3700 | 3.9500 | 3.2100 | 3.7000 | 3.7000 | 525,500 |
| 16 Apr 2024 | 3.1240 | 3.5930 | 3.0760 | 3.3700 | 3.3700 | 341,900 |
| 15 Apr 2024 | 3.2900 | 3.4900 | 3.1500 | 3.1900 | 3.1900 | 155,400 |
| 12 Apr 2024 | 3.4300 | 3.4300 | 3.1100 | 3.2000 | 3.2000 | 57,600 |
| 11 Apr 2024 | 3.4500 | 3.5900 | 3.2800 | 3.3800 | 3.3800 | 92,900 |
| 10 Apr 2024 | 3.6800 | 3.7000 | 3.3300 | 3.4800 | 3.4800 | 62,200 |
| 09 Apr 2024 | 4.0000 | 4.0260 | 3.6100 | 3.6500 | 3.6500 | 111,400 |
| 08 Apr 2024 | 3.8500 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 151,500 |
| 05 Apr 2024 | 4.0600 | 4.2000 | 3.6800 | 3.9000 | 3.9000 | 105,100 |
| 04 Apr 2024 | 4.5000 | 4.6500 | 4.0410 | 4.1400 | 4.1400 | 81,500 |
| 03 Apr 2024 | 4.1600 | 4.6200 | 4.1600 | 4.4800 | 4.4800 | 72,200 |
| 02 Apr 2024 | 4.6600 | 4.8900 | 4.2500 | 4.3200 | 4.3200 | 196,700 |
| 01 Apr 2024 | 5.0500 | 5.8500 | 4.7500 | 5.2900 | 5.2900 | 1,225,600 |
| 28 Mar 2024 | 4.6700 | 4.9400 | 4.2200 | 4.6300 | 4.6300 | 365,400 |
| 27 Mar 2024 | 4.1000 | 4.5700 | 4.0300 | 4.5150 | 4.5150 | 382,200 |
| 26 Mar 2024 | 4.1000 | 4.1500 | 3.7000 | 4.0400 | 4.0400 | 146,200 |
| 25 Mar 2024 | 4.3200 | 4.3200 | 3.9400 | 4.0800 | 4.0800 | 157,800 |
| 22 Mar 2024 | 4.8700 | 5.0800 | 4.2400 | 4.3500 | 4.3500 | 227,000 |
| 21 Mar 2024 | 5.0900 | 5.2500 | 4.9300 | 4.9700 | 4.9700 | 97,500 |
| 20 Mar 2024 | 5.0500 | 5.5800 | 4.9600 | 5.0400 | 5.0400 | 188,500 |
| 19 Mar 2024 | 5.3800 | 5.6400 | 5.0230 | 5.0600 | 5.0600 | 107,500 |
| 18 Mar 2024 | 5.0100 | 6.7800 | 4.9280 | 5.3200 | 5.3200 | 820,700 |
| 15 Mar 2024 | 5.1200 | 5.2600 | 4.8600 | 4.9650 | 4.9650 | 143,400 |
| 14 Mar 2024 | 4.7800 | 5.6400 | 4.5800 | 5.1800 | 5.1800 | 410,800 |
| 13 Mar 2024 | 4.9400 | 5.9600 | 4.5800 | 4.9500 | 4.9500 | 719,500 |
| 12 Mar 2024 | 6.3800 | 6.5990 | 4.5740 | 5.0300 | 5.0300 | 580,300 |
| 11 Mar 2024 | 7.1400 | 8.0000 | 6.1600 | 6.3800 | 6.3800 | 973,100 |
| 08 Mar 2024 | 8.2400 | 9.4000 | 6.9550 | 8.0000 | 8.0000 | 3,622,600 |
| 07 Mar 2024 | 9.5160 | 18.6220 | 8.0500 | 8.7000 | 8.7000 | 75,216,300 |
| 06 Mar 2024 | 2.3700 | 2.5000 | 2.2600 | 2.3100 | 2.3100 | 4,434,700 |
| 05 Mar 2024 | 2.4400 | 2.6300 | 2.2200 | 2.4300 | 2.4300 | 113,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.